Flowtech Fluidpower plc (AIM:FLO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 62.60
0.00 (0.00%)
Oct 30, 2026, 4:35 PM GMT
Flowtech Fluidpower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 66.80 | 66.80 | 62.60 | 62.60 | 62.60 | - | 1,635 |
| Oct 29, 2026 | 62.80 | 66.20 | 62.60 | 62.60 | 62.60 | -0.95% | 33,482 |
| Oct 28, 2026 | 63.20 | 65.00 | 63.00 | 63.20 | 63.20 | - | 135,910 |
| Oct 27, 2026 | 63.80 | 67.40 | 63.00 | 63.20 | 63.20 | -1.56% | 114,380 |
| Oct 26, 2026 | 64.20 | 66.86 | 64.20 | 64.20 | 64.20 | 0.31% | 17,773 |
| Oct 23, 2026 | 64.00 | 66.86 | 64.00 | 64.00 | 64.00 | -1.54% | 6,506 |
| Oct 22, 2026 | 65.80 | 67.00 | 64.20 | 65.00 | 65.00 | -1.52% | 62,894 |
| Oct 21, 2026 | 67.20 | 67.30 | 64.46 | 66.00 | 66.00 | 3.13% | 233,805 |
| Oct 20, 2026 | 67.20 | 67.80 | 64.00 | 64.00 | 64.00 | -2.29% | 213,171 |
| Oct 19, 2026 | 64.20 | 68.50 | 64.20 | 65.50 | 65.50 | 1.39% | 176,893 |
| Oct 16, 2026 | 64.60 | 64.71 | 64.60 | 64.60 | 64.60 | -5.00% | 360 |
| Oct 15, 2026 | 68.00 | 68.00 | 64.71 | 68.00 | 68.00 | - | 13,025 |
| Oct 14, 2026 | 68.00 | 68.00 | 64.66 | 68.00 | 68.00 | - | 10,241 |
| Oct 13, 2026 | 68.00 | 68.00 | 64.20 | 68.00 | 68.00 | 3.03% | 46,369 |
| Oct 12, 2026 | 66.80 | 67.00 | 64.20 | 66.00 | 66.00 | -2.94% | 52,827 |
| Oct 9, 2026 | 68.00 | 68.20 | 64.20 | 68.00 | 68.00 | 3.03% | 34,811 |
| Oct 8, 2026 | 66.00 | 68.26 | 65.20 | 66.00 | 66.00 | 1.54% | 849,784 |
| Oct 7, 2026 | 65.20 | 69.00 | 65.00 | 65.00 | 65.00 | -2.26% | 245,630 |
| Oct 6, 2026 | 65.00 | 68.00 | 65.00 | 66.50 | 66.50 | -2.21% | 118,473 |
| Oct 5, 2026 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | 4.62% | 192,814 |
| Oct 2, 2026 | 65.00 | 68.00 | 65.00 | 65.00 | 65.00 | -0.61% | 10,364 |
| Oct 1, 2026 | 65.40 | 65.54 | 65.00 | 65.40 | 65.40 | - | 65,854 |
| Sep 30, 2026 | 65.40 | 67.64 | 65.40 | 65.40 | 65.40 | 0.62% | 13,220 |
| Sep 29, 2026 | 65.00 | 67.86 | 65.00 | 65.00 | 65.00 | - | 71,052 |
| Sep 28, 2026 | 66.00 | 67.02 | 64.16 | 65.00 | 65.00 | 0.78% | 50,078 |
| Sep 25, 2026 | 64.00 | 66.00 | 62.40 | 64.50 | 64.50 | 3.20% | 55,871 |
| Sep 24, 2026 | 61.00 | 64.00 | 61.00 | 62.50 | 62.50 | -0.79% | 5,347 |
| Sep 23, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | -1.56% | 23,425 |
| Sep 22, 2026 | 64.00 | 64.00 | 62.72 | 64.00 | 64.00 | - | 318,532 |
| Sep 21, 2026 | 64.00 | 64.00 | 61.00 | 64.00 | 64.00 | - | 113,105 |
| Sep 18, 2026 | 64.00 | 64.00 | 61.00 | 64.00 | 64.00 | 2.40% | 25,462 |
| Sep 17, 2026 | 62.00 | 64.00 | 61.00 | 62.50 | 62.50 | -1.57% | 125,497 |
| Sep 16, 2026 | 62.00 | 64.02 | 62.00 | 63.50 | 63.50 | 0.79% | 23,576 |
| Sep 15, 2026 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 66,895 |
| Sep 14, 2026 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | -0.79% | 87,275 |
| Sep 11, 2026 | 63.00 | 67.00 | 62.00 | 63.50 | 63.50 | -2.31% | 124,997 |
| Sep 10, 2026 | 65.90 | 67.00 | 63.20 | 65.00 | 65.00 | - | 364,523 |
| Sep 9, 2026 | 64.02 | 67.00 | 63.00 | 65.00 | 65.00 | - | 137,861 |
| Sep 8, 2026 | 67.00 | 68.15 | 63.00 | 65.00 | 65.00 | -4.41% | 292,303 |
| Sep 7, 2026 | 68.00 | 69.00 | 64.75 | 68.00 | 68.00 | - | 55,760 |
| Sep 4, 2026 | 68.00 | 68.00 | 64.31 | 68.00 | 68.00 | 2.26% | 79,615 |
| Sep 3, 2026 | 64.00 | 68.25 | 64.00 | 66.50 | 66.50 | -0.75% | 49,279 |
| Sep 2, 2026 | 68.20 | 68.80 | 64.00 | 67.00 | 67.00 | 4.69% | 48,689 |
| Sep 1, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 28,626 |
| Aug 28, 2026 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 62,915 |
| Aug 27, 2026 | 66.00 | 68.20 | 64.00 | 65.00 | 65.00 | -1.52% | 47,825 |
| Aug 26, 2026 | 66.00 | 66.00 | 64.20 | 66.00 | 66.00 | - | 15,740 |
| Aug 25, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 82,476 |
| Aug 24, 2026 | 68.00 | 68.00 | 64.60 | 68.00 | 68.00 | 3.03% | 127,053 |
| Aug 21, 2026 | 68.00 | 68.00 | 64.00 | 66.00 | 66.00 | -2.94% | 54,503 |